Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 47.53 | 47.94 | 47.46 | 47.82 | 3,013,895 | +0.26(+0.54%) |
Dec 30, 2003 | 47.94 | 48.00 | 47.41 | 47.56 | 2,725,774 | -0.42(-0.88%) |
Dec 29, 2003 | 47.93 | 48.02 | 47.57 | 47.98 | 2,113,047 | +0.10(+0.20%) |
Dec 26, 2003 | 47.75 | 47.94 | 47.75 | 47.89 | 696,138 | +0.13(+0.28%) |
Dec 24, 2003 | 47.72 | 47.75 | 47.50 | 47.75 | 971,786 | +0.01(+0.01%) |
Dec 23, 2003 | 47.53 | 47.99 | 47.49 | 47.75 | 2,889,011 | +0.12(+0.24%) |
Dec 22, 2003 | 47.33 | 47.66 | 47.32 | 47.63 | 3,164,972 | +0.33(+0.71%) |
Dec 19, 2003 | 47.23 | 47.30 | 47.02 | 47.30 | 3,447,481 | +0.13(+0.27%) |
Dec 18, 2003 | 47.17 | 47.22 | 46.80 | 47.17 | 4,068,626 | +0.00(+0.00%) |
Dec 17, 2003 | 47.14 | 47.17 | 46.63 | 47.17 | 4,325,410 | -0.06(-0.14%) |
Dec 16, 2003 | 47.13 | 47.33 | 47.04 | 47.23 | 2,061,909 | +0.22(+0.46%) |
Dec 15, 2003 | 47.23 | 47.43 | 47.01 | 47.01 | 3,419,261 | -0.06(-0.12%) |
Dec 12, 2003 | 46.81 | 47.20 | 46.71 | 47.07 | 2,321,031 | +0.28(+0.60%) |
Dec 11, 2003 | 46.86 | 46.92 | 46.46 | 46.79 | 2,972,735 | +0.08(+0.16%) |
Dec 10, 2003 | 46.87 | 46.97 | 46.51 | 46.71 | 1,781,895 | -0.19(-0.41%) |
Dec 09, 2003 | 47.08 | 47.26 | 46.79 | 46.91 | 2,129,886 | -0.18(-0.38%) |
Dec 08, 2003 | 46.85 | 47.16 | 46.71 | 47.08 | 1,866,242 | +0.12(+0.26%) |
Dec 05, 2003 | 47.20 | 47.32 | 46.87 | 46.96 | 2,415,669 | -0.23(-0.49%) |
Dec 04, 2003 | 46.85 | 47.35 | 46.76 | 47.19 | 3,159,047 | +0.35(+0.74%) |
Dec 03, 2003 | 46.95 | 46.99 | 46.71 | 46.85 | 2,596,836 | +0.13(+0.27%) |
Dec 02, 2003 | 47.05 | 47.05 | 46.72 | 46.72 | 4,299,997 | -0.42(-0.88%) |
Dec 01, 2003 | 46.82 | 47.19 | 46.74 | 47.14 | 3,507,662 | +0.46(+0.99%) |
Nov 28, 2003 | 46.71 | 46.71 | 46.45 | 46.67 | 1,433,280 | -0.04(-0.10%) |
Nov 26, 2003 | 46.79 | 46.86 | 46.51 | 46.72 | 2,085,919 | +0.04(+0.08%) |
Nov 25, 2003 | 46.53 | 46.87 | 46.45 | 46.68 | 3,420,508 | +0.19(+0.40%) |
Nov 24, 2003 | 46.11 | 46.61 | 46.06 | 46.49 | 5,339,137 | +0.91(+2.00%) |
Nov 21, 2003 | 46.05 | 46.05 | 45.31 | 45.58 | 7,013,610 | -0.55(-1.20%) |
Nov 20, 2003 | 45.92 | 46.46 | 45.92 | 46.14 | 4,286,900 | -0.29(-0.62%) |
Nov 19, 2003 | 46.22 | 46.50 | 46.06 | 46.42 | 4,512,346 | +0.19(+0.40%) |
Nov 18, 2003 | 46.49 | 46.64 | 46.08 | 46.24 | 4,732,647 | -0.21(-0.44%) |
Nov 17, 2003 | 46.16 | 46.46 | 46.10 | 46.44 | 3,641,589 | -0.02(-0.04%) |
Nov 14, 2003 | 46.45 | 46.78 | 46.22 | 46.46 | 3,138,623 | -0.24(-0.51%) |
Nov 13, 2003 | 46.50 | 46.74 | 46.32 | 46.70 | 2,994,718 | -0.01(-0.03%) |
Nov 12, 2003 | 46.31 | 46.74 | 46.31 | 46.71 | 3,352,376 | +0.40(+0.87%) |
Nov 11, 2003 | 46.64 | 46.75 | 46.28 | 46.31 | 3,749,323 | -0.32(-0.69%) |
Nov 10, 2003 | 46.83 | 47.08 | 46.62 | 46.63 | 4,805,769 | -0.28(-0.60%) |
Nov 07, 2003 | 46.77 | 47.34 | 46.74 | 46.91 | 4,941,254 | +0.15(+0.33%) |
Nov 06, 2003 | 46.07 | 47.08 | 46.07 | 46.76 | 6,671,543 | +0.34(+0.73%) |
Nov 05, 2003 | 46.44 | 46.64 | 46.24 | 46.42 | 3,251,346 | -0.08(-0.18%) |
Nov 04, 2003 | 46.44 | 46.68 | 46.26 | 46.50 | 5,060,214 | -0.08(-0.18%) |
Nov 03, 2003 | 46.52 | 46.85 | 46.45 | 46.58 | 3,496,826 | +0.07(+0.15%) |
Oct 31, 2003 | 45.94 | 46.89 | 45.94 | 46.51 | 9,145,523 | +0.43(+0.93%) |
Oct 30, 2003 | 45.29 | 46.17 | 45.40 | 46.08 | 6,284,731 | +0.80(+1.76%) |
Oct 29, 2003 | 44.97 | 45.37 | 44.91 | 45.29 | 4,356,436 | +0.18(+0.40%) |
Oct 28, 2003 | 44.67 | 45.03 | 44.55 | 45.11 | 4,383,253 | +0.44(+0.98%) |
Oct 27, 2003 | 44.84 | 45.03 | 44.63 | 44.67 | 4,288,303 | -0.17(-0.37%) |
Oct 24, 2003 | 44.26 | 44.90 | 44.19 | 44.84 | 6,080,177 | +0.31(+0.69%) |
Oct 23, 2003 | 44.19 | 44.61 | 44.01 | 44.53 | 3,995,972 | +0.35(+0.80%) |
Oct 22, 2003 | 43.84 | 44.26 | 43.83 | 44.18 | 3,885,744 | -0.06(-0.13%) |
Oct 21, 2003 | 44.10 | 44.50 | 43.84 | 44.24 | 5,381,232 | +0.14(+0.32%) |
Oct 20, 2003 | 43.91 | 44.10 | 43.81 | 44.10 | 3,851,599 | +0.17(+0.39%) |
Oct 17, 2003 | 44.08 | 44.09 | 43.78 | 43.92 | 4,586,559 | -0.12(-0.28%) |
Oct 16, 2003 | 43.61 | 43.85 | 43.61 | 44.04 | 5,927,073 | +0.63(+1.45%) |
Oct 15, 2003 | 43.42 | 43.49 | 43.19 | 43.42 | 4,326,501 | +0.19(+0.43%) |
Oct 14, 2003 | 42.67 | 43.57 | 42.52 | 43.23 | 6,390,905 | +0.60(+1.40%) |
Oct 13, 2003 | 42.52 | 42.83 | 42.52 | 42.63 | 3,287,673 | +0.28(+0.67%) |
Oct 10, 2003 | 42.33 | 42.47 | 42.28 | 42.35 | 3,492,383 | -0.03(-0.06%) |
Oct 09, 2003 | 42.17 | 42.38 | 41.61 | 42.38 | 5,658,440 | +0.48(+1.15%) |
Oct 08, 2003 | 41.93 | 41.99 | 41.79 | 41.90 | 2,287,823 | -0.04(-0.09%) |
Oct 07, 2003 | 41.75 | 41.97 | 41.62 | 41.93 | 2,919,570 | +0.18(+0.43%) |
Oct 06, 2003 | 41.69 | 42.07 | 41.71 | 41.75 | 3,830,084 | +0.06(+0.15%) |
Oct 03, 2003 | 41.56 | 41.68 | 41.52 | 41.69 | 6,697,736 | +0.34(+0.82%) |
Oct 02, 2003 | 41.37 | 41.49 | 41.20 | 41.35 | 2,545,230 | +0.08(+0.19%) |